Purepoint Uranium Gr (TSV: PTU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	0.8700	0.9300	0.8600	0.8800	162,500	-0.01(-1.12%)
May 30, 2007	0.8800	0.9000	0.8500	0.8900	87,900	-0.03(-3.26%)
May 29, 2007	0.9700	0.9700	0.9100	0.9200	50,100	-0.07(-7.07%)
May 25, 2007	0.9500	0.9900	0.9500	0.9900	23,000	+0.02(+2.06%)
May 24, 2007	1.050	1.050	0.9000	0.9700	133,870	-0.08(-7.62%)
May 23, 2007	1.050	1.060	1.010	1.050	110,300	+0.02(+1.94%)
May 22, 2007	1.000	1.040	1.000	1.030	394,590	+0.04(+4.04%)
May 21, 2007	0.9000	0.9900	0.9000	0.9900	307,700	+0.00(+0.00%)
May 18, 2007	0.9000	0.9900	0.9000	0.9900	307,700	+0.08(+8.79%)
May 17, 2007	0.8700	0.9100	0.8600	0.9100	210,600	+0.06(+7.06%)
May 16, 2007	0.8400	0.8800	0.8300	0.8500	280,020	+0.01(+1.19%)
May 15, 2007	0.9000	0.9000	0.8200	0.8400	580,279	-0.06(-6.67%)
May 14, 2007	0.9200	0.9600	0.8800	0.9000	309,124	-0.05(-5.26%)
May 11, 2007	0.9400	1.000	0.9400	0.9500	146,450	-0.03(-3.06%)
May 10, 2007	1.000	1.020	0.9500	0.9800	353,210	-0.03(-2.97%)
May 09, 2007	1.020	1.040	1.000	1.010	138,050	-0.01(-0.98%)
May 08, 2007	1.010	1.050	1.000	1.020	75,150	+0.00(+0.00%)
May 07, 2007	1.080	1.080	1.000	1.020	206,546	-0.03(-2.86%)
May 04, 2007	1.070	1.090	1.020	1.050	109,250	-0.03(-2.78%)
May 03, 2007	1.120	1.120	1.030	1.080	399,575	-0.01(-0.92%)
May 02, 2007	1.130	1.160	1.050	1.090	313,900	-0.01(-0.91%)
May 01, 2007	1.140	1.140	1.030	1.100	275,729	-0.03(-2.65%)
Apr 30, 2007	1.150	1.180	1.110	1.130	186,322	+0.01(+0.89%)
Apr 27, 2007	1.010	1.130	1.010	1.120	194,173	+0.11(+10.89%)
Apr 26, 2007	1.050	1.050	0.9900	1.010	257,800	-0.04(-3.81%)
Apr 25, 2007	1.060	1.060	0.9700	1.050	663,670	-0.03(-2.78%)
Apr 24, 2007	1.130	1.140	1.060	1.080	354,295	-0.06(-5.26%)
Apr 23, 2007	1.210	1.210	1.110	1.140	252,650	-0.06(-5.00%)
Apr 20, 2007	1.180	1.200	1.150	1.200	376,949	+0.05(+4.35%)
Apr 19, 2007	1.180	1.180	1.080	1.150	623,870	-0.02(-1.71%)
Apr 18, 2007	1.300	1.300	1.160	1.170	679,833	-0.13(-10.00%)
Apr 17, 2007	1.320	1.330	1.280	1.300	170,700	-0.02(-1.52%)
Apr 16, 2007	1.360	1.360	1.320	1.320	368,650	-0.02(-1.49%)
Apr 13, 2007	1.360	1.360	1.310	1.340	290,776	-0.01(-0.74%)
Apr 12, 2007	1.380	1.400	1.330	1.350	245,950	-0.02(-1.46%)
Apr 11, 2007	1.470	1.470	1.360	1.370	242,873	-0.08(-5.52%)
Apr 10, 2007	1.450	1.480	1.410	1.450	227,217	+0.01(+0.69%)
Apr 09, 2007	1.480	1.480	1.390	1.440	309,650	-0.01(-0.69%)
Apr 05, 2007	1.470	1.480	1.440	1.450	239,535	-0.02(-1.36%)
Apr 04, 2007	1.400	1.470	1.390	1.470	226,360	+0.06(+4.26%)
Apr 03, 2007	1.430	1.430	1.360	1.410	307,605	-0.01(-0.70%)
Apr 02, 2007	1.410	1.420	1.350	1.420	288,650	-0.03(-2.07%)
Mar 30, 2007	1.500	1.500	1.420	1.450	154,335	-0.03(-2.03%)
Mar 29, 2007	1.440	1.500	1.400	1.480	483,877	+0.05(+3.50%)
Mar 28, 2007	1.470	1.490	1.400	1.430	419,399	-0.05(-3.38%)
Mar 27, 2007	1.510	1.510	1.470	1.480	239,556	-0.04(-2.63%)
Mar 26, 2007	1.560	1.570	1.510	1.520	163,300	-0.03(-1.94%)
Mar 23, 2007	1.520	1.580	1.510	1.550	170,600	-0.01(-0.64%)
Mar 22, 2007	1.540	1.580	1.480	1.560	385,600	+0.01(+0.65%)
Mar 21, 2007	1.550	1.550	1.470	1.550	335,063	+0.00(+0.00%)
Mar 20, 2007	1.580	1.580	1.500	1.550	84,400	+0.00(+0.00%)
Mar 19, 2007	1.550	1.600	1.520	1.550	265,174	+0.02(+1.31%)
Mar 16, 2007	1.550	1.590	1.510	1.530	73,994	-0.02(-1.29%)
Mar 15, 2007	1.620	1.620	1.540	1.550	100,934	-0.05(-3.13%)
Mar 14, 2007	1.450	1.600	1.450	1.600	291,062	+0.09(+5.96%)
Mar 13, 2007	1.700	1.700	1.470	1.510	269,594	-0.17(-10.12%)
Mar 12, 2007	1.610	1.700	1.570	1.680	249,405	+0.11(+7.01%)
Mar 09, 2007	1.640	1.640	1.540	1.570	171,856	-0.03(-1.88%)
Mar 08, 2007	1.680	1.680	1.520	1.600	216,110	-0.01(-0.62%)
Mar 07, 2007	1.650	1.740	1.580	1.610	679,241	+0.03(+1.90%)
Mar 06, 2007	1.400	1.580	1.400	1.580	636,395	+0.21(+15.33%)
Mar 05, 2007	1.360	1.400	1.360	1.370	458,344	-0.05(-3.52%)
Mar 02, 2007	1.360	1.590	1.360	1.420	1,023,469	+0.07(+5.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.